TICC Capital Corp (TICC) Exchange: NASDAQ
Data as of Oct. 8, 2025
$6.16 ($0.12) 1.99%
TICC Capital Corp - Daily Information
Click for more stock information on TICC Capital Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $6.02 |
| Previous Close | $6.16 |
| High | $6.20 |
| Low | $6.02 |
| Adjusted Open | $6.02 |
| Previous Adjusted Close | $6.16 |
| Adjusted High | $6.20 |
| Adjusted Low | $6.02 |
Invest in TICC Capital Corp (TICC)
Historical Stock Data for TICC Capital Corp (TICC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-22 | $6.02 | $6.20 | $6.02 | $6.16 | $6.16 | 231,643 |
| 2018-03-21 | $6.09 | $6.12 | $6.02 | $6.04 | $6.04 | 145,934 |
| 2018-03-20 | $6.15 | $6.20 | $6.02 | $6.11 | $6.11 | 216,873 |
| 2018-03-19 | $6.04 | $6.15 | $5.95 | $6.13 | $6.13 | 354,121 |
| 2018-03-16 | $6.06 | $6.16 | $6.00 | $6.03 | $6.03 | 310,546 |
| 2018-03-15 | $6.19 | $6.19 | $6.00 | $6.06 | $6.06 | 356,957 |
| 2018-03-14 | $6.25 | $6.32 | $6.19 | $6.31 | $6.11 | 390,449 |
| 2018-03-13 | $6.30 | $6.32 | $6.20 | $6.24 | $6.04 | 386,882 |
| 2018-03-12 | $6.42 | $6.44 | $6.23 | $6.30 | $6.10 | 363,761 |
| 2018-03-09 | $6.34 | $6.44 | $6.30 | $6.36 | $6.16 | 315,401 |
| 2018-03-08 | $6.28 | $6.36 | $6.27 | $6.36 | $6.15 | 195,726 |
| 2018-03-07 | $6.26 | $6.32 | $6.21 | $6.28 | $6.08 | 179,513 |
| 2018-03-06 | $6.23 | $6.30 | $6.18 | $6.29 | $6.09 | 188,078 |
| 2018-03-05 | $6.12 | $6.25 | $6.06 | $6.23 | $6.03 | 210,037 |
| 2018-03-02 | $6.10 | $6.15 | $5.97 | $6.13 | $5.93 | 233,843 |
| 2018-03-01 | $5.97 | $6.14 | $5.97 | $6.10 | $5.91 | 231,945 |
| 2018-02-28 | $6.12 | $6.17 | $5.97 | $5.98 | $5.79 | 285,828 |
| 2018-02-27 | $5.96 | $6.13 | $5.95 | $6.08 | $5.89 | 378,085 |
| 2018-02-26 | $5.80 | $5.94 | $5.77 | $5.91 | $5.72 | 248,205 |
| 2018-02-23 | $5.73 | $5.80 | $5.72 | $5.79 | $5.61 | 207,684 |
| 2018-02-22 | $5.67 | $5.74 | $5.67 | $5.70 | $5.52 | 146,551 |
| 2018-02-21 | $5.66 | $5.73 | $5.65 | $5.65 | $5.47 | 153,277 |
| 2018-02-20 | $5.64 | $5.70 | $5.61 | $5.66 | $5.48 | 191,043 |
| 2018-02-16 | $5.69 | $5.73 | $5.65 | $5.66 | $5.48 | 175,904 |
| 2018-02-15 | $5.69 | $5.71 | $5.68 | $5.69 | $5.51 | 166,231 |
| 2018-02-14 | $5.65 | $5.68 | $5.62 | $5.68 | $5.50 | 149,409 |
| 2018-02-13 | $5.47 | $5.70 | $5.47 | $5.65 | $5.47 | 254,487 |
| 2018-02-12 | $5.45 | $5.54 | $5.45 | $5.52 | $5.34 | 202,186 |
| 2018-02-09 | $5.51 | $5.56 | $5.45 | $5.46 | $5.29 | 197,275 |
| 2018-02-08 | $5.55 | $5.58 | $5.46 | $5.51 | $5.33 | 206,067 |
| 2018-02-07 | $5.45 | $5.59 | $5.45 | $5.52 | $5.34 | 261,928 |
| 2018-02-06 | $5.22 | $5.45 | $5.20 | $5.43 | $5.26 | 328,909 |
| 2018-02-05 | $5.48 | $5.50 | $5.15 | $5.27 | $5.10 | 564,797 |
| 2018-02-02 | $5.47 | $5.50 | $5.39 | $5.49 | $5.31 | 208,529 |
| 2018-02-01 | $5.46 | $5.50 | $5.34 | $5.47 | $5.30 | 315,163 |
| 2018-01-31 | $5.53 | $5.54 | $5.42 | $5.47 | $5.30 | 445,741 |
| 2018-01-30 | $5.53 | $5.57 | $5.53 | $5.54 | $5.36 | 164,177 |
| 2018-01-29 | $5.58 | $5.65 | $5.55 | $5.56 | $5.38 | 275,385 |
| 2018-01-26 | $5.60 | $5.63 | $5.58 | $5.60 | $5.42 | 152,847 |
| 2018-01-25 | $5.61 | $5.61 | $5.55 | $5.58 | $5.40 | 223,947 |
| 2018-01-24 | $5.63 | $5.65 | $5.57 | $5.60 | $5.42 | 185,562 |
| 2018-01-23 | $5.61 | $5.64 | $5.55 | $5.61 | $5.43 | 197,439 |
| 2018-01-22 | $5.60 | $5.63 | $5.55 | $5.61 | $5.43 | 366,950 |
| 2018-01-19 | $5.57 | $5.62 | $5.55 | $5.61 | $5.43 | 255,521 |
| 2018-01-18 | $5.58 | $5.60 | $5.52 | $5.58 | $5.40 | 337,027 |
| 2018-01-17 | $5.55 | $5.60 | $5.45 | $5.58 | $5.40 | 372,148 |
| 2018-01-16 | $5.67 | $5.68 | $5.57 | $5.57 | $5.39 | 312,520 |
| 2018-01-12 | $5.64 | $5.72 | $5.60 | $5.66 | $5.48 | 244,976 |
| 2018-01-11 | $5.69 | $5.71 | $5.61 | $5.63 | $5.45 | 372,827 |
| 2018-01-10 | $5.78 | $5.79 | $5.66 | $5.70 | $5.52 | 272,930 |
| 2018-01-09 | $5.75 | $5.83 | $5.75 | $5.79 | $5.61 | 173,648 |
| 2018-01-08 | $5.77 | $5.79 | $5.72 | $5.77 | $5.59 | 251,516 |
| 2018-01-05 | $5.83 | $5.86 | $5.78 | $5.81 | $5.62 | 173,620 |
| 2018-01-04 | $5.80 | $5.93 | $5.80 | $5.82 | $5.63 | 264,982 |
| 2018-01-03 | $5.99 | $6.00 | $5.80 | $5.80 | $5.61 | 378,407 |
| 2018-01-02 | $5.75 | $6.01 | $5.75 | $5.95 | $5.76 | 437,783 |
| 2017-12-29 | $5.83 | $5.85 | $5.74 | $5.74 | $5.56 | 553,563 |
| 2017-12-28 | $5.79 | $5.83 | $5.73 | $5.83 | $5.64 | 491,620 |
| 2017-12-27 | $5.78 | $5.84 | $5.75 | $5.81 | $5.62 | 550,500 |
| 2017-12-26 | $5.79 | $5.84 | $5.76 | $5.76 | $5.58 | 273,042 |
| 2017-12-22 | $5.88 | $5.88 | $5.80 | $5.82 | $5.63 | 216,216 |
| 2017-12-21 | $5.85 | $5.89 | $5.81 | $5.85 | $5.66 | 311,088 |
| 2017-12-20 | $5.80 | $5.88 | $5.79 | $5.82 | $5.63 | 287,330 |
| 2017-12-19 | $5.78 | $5.84 | $5.74 | $5.78 | $5.60 | 305,062 |
| 2017-12-18 | $5.80 | $5.89 | $5.77 | $5.80 | $5.61 | 501,708 |
| 2017-12-15 | $5.85 | $5.90 | $5.81 | $5.84 | $5.65 | 318,697 |
| 2017-12-14 | $5.85 | $5.94 | $5.73 | $5.90 | $5.71 | 431,763 |
| 2017-12-13 | $6.07 | $6.09 | $5.92 | $6.05 | $5.66 | 645,004 |
| 2017-12-12 | $6.14 | $6.14 | $6.05 | $6.07 | $5.68 | 624,353 |
| 2017-12-11 | $6.18 | $6.19 | $6.05 | $6.16 | $5.77 | 474,268 |
| 2017-12-08 | $6.23 | $6.23 | $6.12 | $6.18 | $5.79 | 352,699 |
| 2017-12-07 | $6.19 | $6.27 | $6.16 | $6.22 | $5.82 | 266,319 |
| 2017-12-06 | $6.16 | $6.24 | $6.15 | $6.23 | $5.83 | 194,225 |
| 2017-12-05 | $6.28 | $6.35 | $6.10 | $6.18 | $5.79 | 506,886 |
| 2017-12-04 | $6.40 | $6.44 | $6.33 | $6.34 | $5.94 | 316,930 |
| 2017-12-01 | $6.34 | $6.37 | $6.20 | $6.32 | $5.92 | 244,661 |
| 2017-11-30 | $6.28 | $6.35 | $6.26 | $6.34 | $5.94 | 233,862 |
| 2017-11-29 | $6.28 | $6.31 | $6.23 | $6.27 | $5.87 | 196,823 |
| 2017-11-28 | $6.25 | $6.30 | $6.21 | $6.27 | $5.87 | 167,534 |
| 2017-11-27 | $6.31 | $6.34 | $6.21 | $6.21 | $5.81 | 167,925 |
| 2017-11-24 | $6.22 | $6.31 | $6.22 | $6.31 | $5.91 | 101,429 |
| 2017-11-22 | $6.13 | $6.22 | $6.10 | $6.19 | $5.80 | 173,498 |
| 2017-11-21 | $6.11 | $6.16 | $6.07 | $6.10 | $5.71 | 165,093 |
| 2017-11-20 | $6.06 | $6.16 | $6.06 | $6.06 | $5.67 | 235,647 |
| 2017-11-17 | $6.03 | $6.11 | $6.02 | $6.06 | $5.67 | 166,441 |
| 2017-11-16 | $6.04 | $6.15 | $6.00 | $6.04 | $5.66 | 248,521 |
| 2017-11-15 | $6.06 | $6.07 | $6.00 | $6.00 | $5.62 | 198,696 |
| 2017-11-14 | $5.95 | $6.09 | $5.95 | $6.05 | $5.66 | 209,311 |
| 2017-11-13 | $6.03 | $6.13 | $5.95 | $5.96 | $5.58 | 299,741 |
| 2017-11-10 | $6.14 | $6.20 | $6.02 | $6.04 | $5.66 | 247,329 |
| 2017-11-09 | $6.04 | $6.18 | $6.01 | $6.14 | $5.75 | 309,079 |
| 2017-11-08 | $5.96 | $6.03 | $5.95 | $5.98 | $5.60 | 145,378 |
| 2017-11-07 | $5.97 | $6.10 | $5.87 | $5.97 | $5.59 | 412,272 |
| 2017-11-06 | $5.72 | $6.03 | $5.58 | $5.93 | $5.55 | 690,654 |
| 2017-11-03 | $5.38 | $5.42 | $5.30 | $5.36 | $5.02 | 504,775 |
| 2017-11-02 | $6.00 | $6.00 | $5.17 | $5.42 | $5.07 | 1,743,065 |
| 2017-11-01 | $6.38 | $6.43 | $5.88 | $6.03 | $5.65 | 705,468 |
| 2017-10-31 | $6.51 | $6.55 | $6.38 | $6.38 | $5.97 | 285,691 |
| 2017-10-30 | $6.53 | $6.61 | $6.50 | $6.51 | $6.10 | 247,045 |
| 2017-10-27 | $6.57 | $6.58 | $6.50 | $6.51 | $6.10 | 234,000 |
| 2017-10-26 | $6.61 | $6.65 | $6.55 | $6.56 | $6.14 | 211,509 |
| 2017-10-25 | $6.66 | $6.68 | $6.57 | $6.61 | $6.19 | 192,572 |
| 2017-10-24 | $6.68 | $6.70 | $6.65 | $6.66 | $6.24 | 166,633 |
| 2017-10-23 | $6.67 | $6.68 | $6.58 | $6.64 | $6.22 | 276,285 |
| 2017-10-20 | $6.70 | $6.74 | $6.67 | $6.67 | $6.25 | 162,927 |
| 2017-10-19 | $6.69 | $6.71 | $6.66 | $6.69 | $6.26 | 137,871 |
| 2017-10-18 | $6.68 | $6.72 | $6.66 | $6.67 | $6.25 | 109,136 |
| 2017-10-17 | $6.73 | $6.75 | $6.67 | $6.68 | $6.25 | 200,938 |
| 2017-10-16 | $6.72 | $6.80 | $6.70 | $6.71 | $6.28 | 180,650 |
| 2017-10-13 | $6.70 | $6.74 | $6.69 | $6.72 | $6.29 | 137,553 |
| 2017-10-12 | $6.74 | $6.74 | $6.66 | $6.71 | $6.28 | 236,600 |
| 2017-10-11 | $6.76 | $6.79 | $6.71 | $6.73 | $6.30 | 151,398 |
| 2017-10-10 | $6.80 | $6.81 | $6.75 | $6.76 | $6.33 | 190,092 |
| 2017-10-09 | $6.74 | $6.80 | $6.70 | $6.80 | $6.37 | 315,914 |
| 2017-10-06 | $6.73 | $6.74 | $6.65 | $6.70 | $6.27 | 161,533 |
| 2017-10-05 | $6.80 | $6.80 | $6.67 | $6.70 | $6.27 | 372,560 |
| 2017-10-04 | $6.77 | $6.83 | $6.73 | $6.79 | $6.36 | 186,671 |
| 2017-10-03 | $6.81 | $6.84 | $6.73 | $6.80 | $6.37 | 196,126 |
| 2017-10-02 | $6.84 | $6.87 | $6.71 | $6.81 | $6.38 | 356,323 |
| 2017-09-29 | $6.80 | $6.88 | $6.77 | $6.85 | $6.41 | 388,762 |
| 2017-09-28 | $6.72 | $6.80 | $6.67 | $6.80 | $6.37 | 189,027 |
| 2017-09-27 | $6.70 | $6.75 | $6.66 | $6.74 | $6.31 | 298,122 |
| 2017-09-26 | $6.72 | $6.72 | $6.60 | $6.64 | $6.22 | 264,272 |
| 2017-09-25 | $6.75 | $6.75 | $6.66 | $6.69 | $6.26 | 180,606 |
| 2017-09-22 | $6.70 | $6.75 | $6.70 | $6.74 | $6.31 | 169,732 |
| 2017-09-21 | $6.68 | $6.72 | $6.63 | $6.69 | $6.26 | 190,903 |
| 2017-09-20 | $6.69 | $6.73 | $6.59 | $6.67 | $6.25 | 196,168 |
| 2017-09-19 | $6.70 | $6.73 | $6.61 | $6.73 | $6.30 | 241,168 |
| 2017-09-18 | $6.63 | $6.68 | $6.59 | $6.68 | $6.25 | 332,748 |
| 2017-09-15 | $6.63 | $6.73 | $6.58 | $6.61 | $6.19 | 241,146 |
| 2017-09-14 | $6.66 | $6.68 | $6.56 | $6.63 | $6.21 | 339,004 |
| 2017-09-13 | $6.85 | $6.91 | $6.83 | $6.87 | $6.24 | 398,193 |
| 2017-09-12 | $6.96 | $6.97 | $6.85 | $6.90 | $6.27 | 371,134 |
| 2017-09-11 | $6.87 | $6.98 | $6.87 | $6.96 | $6.33 | 383,493 |
| 2017-09-08 | $6.73 | $6.95 | $6.71 | $6.91 | $6.28 | 367,823 |
| 2017-09-07 | $6.68 | $6.79 | $6.67 | $6.79 | $6.17 | 180,421 |
| 2017-09-06 | $6.74 | $6.78 | $6.68 | $6.70 | $6.09 | 200,138 |
| 2017-09-05 | $6.76 | $6.79 | $6.67 | $6.72 | $6.11 | 219,243 |
| 2017-09-01 | $6.65 | $6.79 | $6.65 | $6.75 | $6.14 | 218,884 |
| 2017-08-31 | $6.75 | $6.80 | $6.65 | $6.65 | $6.04 | 338,882 |
| 2017-08-30 | $6.66 | $6.76 | $6.65 | $6.74 | $6.13 | 236,482 |
| 2017-08-29 | $6.68 | $6.75 | $6.68 | $6.73 | $6.12 | 134,804 |
| 2017-08-28 | $6.69 | $6.75 | $6.68 | $6.69 | $6.08 | 158,892 |
| 2017-08-25 | $6.68 | $6.74 | $6.65 | $6.68 | $6.07 | 131,817 |
| 2017-08-24 | $6.72 | $6.74 | $6.67 | $6.67 | $6.06 | 117,931 |
| 2017-08-23 | $6.64 | $6.77 | $6.64 | $6.72 | $6.11 | 160,142 |
| 2017-08-22 | $6.65 | $6.73 | $6.62 | $6.64 | $6.04 | 133,985 |
| 2017-08-21 | $6.66 | $6.73 | $6.60 | $6.66 | $6.05 | 166,718 |
| 2017-08-18 | $6.63 | $6.79 | $6.63 | $6.68 | $6.07 | 157,378 |
| 2017-08-17 | $6.71 | $6.74 | $6.65 | $6.66 | $6.05 | 127,985 |
| 2017-08-16 | $6.77 | $6.79 | $6.71 | $6.72 | $6.11 | 164,302 |
| 2017-08-15 | $6.70 | $6.80 | $6.69 | $6.75 | $6.14 | 246,037 |
| 2017-08-14 | $6.58 | $6.67 | $6.57 | $6.65 | $6.04 | 159,812 |
| 2017-08-11 | $6.60 | $6.66 | $6.53 | $6.58 | $5.98 | 276,656 |
| 2017-08-10 | $6.76 | $6.80 | $6.61 | $6.61 | $6.01 | 257,023 |
| 2017-08-09 | $6.65 | $6.78 | $6.63 | $6.75 | $6.14 | 192,580 |
| 2017-08-08 | $6.79 | $6.85 | $6.57 | $6.63 | $6.03 | 317,807 |
| 2017-08-07 | $6.64 | $6.72 | $6.63 | $6.70 | $6.09 | 220,058 |
| 2017-08-04 | $6.62 | $6.67 | $6.54 | $6.59 | $5.99 | 154,055 |
| 2017-08-03 | $6.62 | $6.72 | $6.58 | $6.59 | $5.99 | 209,043 |
| 2017-08-02 | $6.70 | $6.70 | $6.57 | $6.61 | $6.01 | 166,659 |
| 2017-08-01 | $6.57 | $6.69 | $6.54 | $6.68 | $6.07 | 242,061 |
| 2017-07-31 | $6.55 | $6.58 | $6.51 | $6.53 | $5.94 | 160,312 |
| 2017-07-28 | $6.59 | $6.65 | $6.53 | $6.54 | $5.94 | 143,256 |
| 2017-07-27 | $6.58 | $6.64 | $6.52 | $6.58 | $5.98 | 177,105 |
| 2017-07-26 | $6.63 | $6.68 | $6.56 | $6.59 | $5.99 | 260,963 |
| 2017-07-25 | $6.55 | $6.65 | $6.55 | $6.60 | $6.00 | 180,362 |
| 2017-07-24 | $6.60 | $6.62 | $6.52 | $6.54 | $5.94 | 286,159 |
| 2017-07-21 | $6.67 | $6.70 | $6.61 | $6.62 | $6.02 | 329,870 |
| 2017-07-20 | $6.70 | $6.71 | $6.61 | $6.65 | $6.04 | 233,320 |
| 2017-07-19 | $6.73 | $6.85 | $6.64 | $6.66 | $6.05 | 244,076 |
| 2017-07-18 | $6.78 | $6.83 | $6.67 | $6.76 | $6.14 | 241,247 |
| 2017-07-17 | $6.86 | $6.94 | $6.72 | $6.77 | $6.15 | 326,736 |
| 2017-07-14 | $6.90 | $6.92 | $6.83 | $6.90 | $6.27 | 186,548 |
| 2017-07-13 | $6.86 | $6.95 | $6.81 | $6.92 | $6.29 | 270,258 |
| 2017-07-12 | $6.76 | $6.88 | $6.70 | $6.83 | $6.21 | 335,972 |
| 2017-07-11 | $6.80 | $6.80 | $6.66 | $6.72 | $6.11 | 285,942 |
| 2017-07-10 | $6.75 | $6.87 | $6.68 | $6.81 | $6.19 | 312,045 |
| 2017-07-07 | $6.94 | $6.95 | $6.61 | $6.69 | $6.08 | 439,293 |
| 2017-07-06 | $6.93 | $7.06 | $6.80 | $6.94 | $6.31 | 582,813 |
| 2017-07-05 | $6.75 | $6.92 | $6.60 | $6.90 | $6.27 | 519,309 |
| 2017-07-03 | $6.35 | $6.81 | $6.30 | $6.63 | $6.03 | 1,131,085 |
| 2017-06-30 | $6.46 | $6.46 | $6.31 | $6.34 | $5.76 | 356,001 |
| 2017-06-29 | $6.49 | $6.50 | $6.15 | $6.39 | $5.81 | 549,666 |
| 2017-06-28 | $6.63 | $6.68 | $6.38 | $6.41 | $5.83 | 678,000 |
| 2017-06-27 | $6.65 | $6.75 | $6.56 | $6.63 | $6.03 | 290,338 |
| 2017-06-26 | $6.75 | $6.80 | $6.61 | $6.66 | $6.05 | 377,229 |
| 2017-06-23 | $6.81 | $6.81 | $6.73 | $6.77 | $6.15 | 182,172 |
| 2017-06-22 | $6.74 | $6.87 | $6.68 | $6.82 | $6.20 | 253,341 |
| 2017-06-21 | $6.97 | $7.01 | $6.70 | $6.74 | $6.13 | 444,935 |
| 2017-06-20 | $7.00 | $7.08 | $6.86 | $6.95 | $6.32 | 400,044 |
| 2017-06-19 | $7.09 | $7.10 | $6.96 | $7.01 | $6.37 | 317,100 |
| 2017-06-16 | $7.10 | $7.13 | $6.98 | $7.03 | $6.39 | 372,372 |
| 2017-06-15 | $7.15 | $7.17 | $7.02 | $7.13 | $6.48 | 257,269 |
| 2017-06-14 | $7.15 | $7.22 | $7.05 | $7.15 | $6.50 | 236,826 |
| 2017-06-13 | $7.35 | $7.42 | $7.27 | $7.41 | $6.55 | 498,347 |
| 2017-06-12 | $7.33 | $7.37 | $7.29 | $7.32 | $6.47 | 285,025 |
| 2017-06-09 | $7.32 | $7.35 | $7.23 | $7.31 | $6.46 | 298,941 |
| 2017-06-08 | $7.23 | $7.35 | $7.23 | $7.32 | $6.47 | 403,949 |
| 2017-06-07 | $7.27 | $7.31 | $7.18 | $7.21 | $6.37 | 245,022 |
| 2017-06-06 | $7.26 | $7.31 | $7.15 | $7.25 | $6.41 | 281,315 |
| 2017-06-05 | $7.14 | $7.30 | $7.14 | $7.27 | $6.43 | 350,727 |
| 2017-06-02 | $7.18 | $7.25 | $7.11 | $7.14 | $6.31 | 261,890 |
| 2017-06-01 | $7.13 | $7.16 | $7.08 | $7.15 | $6.32 | 250,623 |
| 2017-05-31 | $7.18 | $7.18 | $7.07 | $7.09 | $6.27 | 434,666 |
| 2017-05-30 | $7.26 | $7.29 | $7.16 | $7.19 | $6.36 | 300,082 |
| 2017-05-26 | $7.13 | $7.27 | $7.13 | $7.23 | $6.39 | 241,443 |
| 2017-05-25 | $7.28 | $7.31 | $7.13 | $7.13 | $6.30 | 194,951 |
| 2017-05-24 | $7.37 | $7.39 | $7.22 | $7.22 | $6.38 | 166,186 |
| 2017-05-23 | $7.38 | $7.56 | $7.27 | $7.33 | $6.48 | 766,841 |
| 2017-05-22 | $7.14 | $7.38 | $7.13 | $7.37 | $6.52 | 375,475 |
| 2017-05-19 | $7.12 | $7.19 | $7.09 | $7.09 | $6.27 | 272,642 |
| 2017-05-18 | $7.13 | $7.16 | $7.10 | $7.12 | $6.30 | 113,741 |
| 2017-05-17 | $7.13 | $7.16 | $7.10 | $7.13 | $6.30 | 163,962 |
| 2017-05-16 | $7.17 | $7.19 | $7.10 | $7.15 | $6.32 | 225,746 |
| 2017-05-15 | $7.11 | $7.20 | $7.10 | $7.17 | $6.34 | 178,768 |
| 2017-05-12 | $7.15 | $7.20 | $7.10 | $7.13 | $6.30 | 202,822 |
| 2017-05-11 | $7.16 | $7.24 | $7.14 | $7.15 | $6.32 | 198,917 |
| 2017-05-10 | $7.24 | $7.28 | $7.16 | $7.18 | $6.35 | 294,361 |
| 2017-05-09 | $7.27 | $7.33 | $7.23 | $7.26 | $6.42 | 164,162 |
| 2017-05-08 | $7.37 | $7.47 | $7.22 | $7.28 | $6.44 | 366,788 |
| 2017-05-05 | $7.30 | $7.34 | $7.27 | $7.30 | $6.45 | 141,828 |
| 2017-05-04 | $7.42 | $7.45 | $7.20 | $7.25 | $6.41 | 257,136 |
| 2017-05-03 | $7.38 | $7.40 | $7.30 | $7.38 | $6.53 | 199,458 |
| 2017-05-02 | $7.31 | $7.45 | $7.30 | $7.39 | $6.53 | 183,167 |
| 2017-05-01 | $7.35 | $7.37 | $7.25 | $7.32 | $6.47 | 217,471 |
| 2017-04-28 | $7.31 | $7.34 | $7.22 | $7.33 | $6.48 | 215,130 |
| 2017-04-27 | $7.42 | $7.43 | $7.29 | $7.34 | $6.49 | 179,200 |
| 2017-04-26 | $7.24 | $7.43 | $7.20 | $7.39 | $6.53 | 325,513 |
| 2017-04-25 | $7.20 | $7.29 | $7.18 | $7.24 | $6.40 | 198,525 |
| 2017-04-24 | $7.22 | $7.24 | $7.14 | $7.18 | $6.35 | 330,823 |
| 2017-04-21 | $7.15 | $7.23 | $7.14 | $7.16 | $6.33 | 215,118 |
| 2017-04-20 | $7.12 | $7.20 | $7.12 | $7.14 | $6.31 | 306,619 |
| 2017-04-19 | $7.20 | $7.24 | $7.16 | $7.18 | $6.35 | 233,867 |
| 2017-04-18 | $7.20 | $7.25 | $7.20 | $7.21 | $6.37 | 164,275 |
| 2017-04-17 | $7.23 | $7.25 | $7.17 | $7.22 | $6.38 | 295,576 |
| 2017-04-13 | $7.37 | $7.39 | $7.30 | $7.32 | $6.47 | 285,190 |
| 2017-04-12 | $7.40 | $7.42 | $7.33 | $7.36 | $6.51 | 147,332 |
| 2017-04-11 | $7.37 | $7.38 | $7.28 | $7.38 | $6.53 | 213,345 |
| 2017-04-10 | $7.37 | $7.43 | $7.34 | $7.35 | $6.50 | 212,224 |
| 2017-04-07 | $7.37 | $7.40 | $7.29 | $7.35 | $6.50 | 231,475 |
| 2017-04-06 | $7.36 | $7.37 | $7.26 | $7.37 | $6.52 | 241,518 |
| 2017-04-05 | $7.47 | $7.50 | $7.29 | $7.31 | $6.46 | 273,847 |
| 2017-04-04 | $7.07 | $7.48 | $7.06 | $7.44 | $6.58 | 436,336 |
| 2017-04-03 | $7.37 | $7.45 | $7.30 | $7.36 | $6.51 | 338,154 |
| 2017-03-31 | $7.44 | $7.48 | $7.29 | $7.38 | $6.53 | 468,503 |
| 2017-03-30 | $7.40 | $7.44 | $7.38 | $7.42 | $6.56 | 199,313 |
| 2017-03-29 | $7.22 | $7.39 | $7.19 | $7.38 | $6.53 | 337,932 |
| 2017-03-28 | $7.10 | $7.26 | $7.09 | $7.21 | $6.37 | 250,855 |
| 2017-03-27 | $7.13 | $7.15 | $7.02 | $7.09 | $6.27 | 264,822 |
| 2017-03-24 | $7.19 | $7.27 | $7.11 | $7.17 | $6.34 | 179,703 |
| 2017-03-23 | $7.02 | $7.25 | $7.02 | $7.19 | $6.36 | 261,984 |
| 2017-03-22 | $7.10 | $7.10 | $7.02 | $7.02 | $6.21 | 275,096 |
| 2017-03-21 | $7.16 | $7.19 | $7.02 | $7.10 | $6.28 | 332,927 |
| 2017-03-20 | $7.26 | $7.26 | $7.14 | $7.17 | $6.34 | 302,915 |
| 2017-03-17 | $7.16 | $7.30 | $7.11 | $7.25 | $6.41 | 479,762 |
| 2017-03-16 | $7.16 | $7.23 | $7.10 | $7.12 | $6.30 | 449,112 |
| 2017-03-15 | $7.17 | $7.20 | $7.06 | $7.16 | $6.33 | 521,368 |
| 2017-03-14 | $7.17 | $7.30 | $7.13 | $7.17 | $6.34 | 375,328 |
| 2017-03-13 | $7.26 | $7.49 | $7.21 | $7.42 | $6.38 | 748,831 |
| 2017-03-10 | $7.18 | $7.25 | $7.17 | $7.23 | $6.22 | 372,991 |
| 2017-03-09 | $7.20 | $7.25 | $7.14 | $7.17 | $6.17 | 430,909 |
| 2017-03-08 | $7.22 | $7.31 | $7.14 | $7.19 | $6.18 | 443,264 |
| 2017-03-07 | $7.27 | $7.32 | $7.12 | $7.19 | $6.18 | 590,974 |
| 2017-03-06 | $7.17 | $7.39 | $7.08 | $7.35 | $6.32 | 749,086 |
| 2017-03-03 | $7.25 | $7.30 | $7.02 | $7.18 | $6.18 | 753,903 |
| 2017-03-02 | $7.77 | $7.78 | $6.95 | $7.25 | $6.24 | 2,236,785 |
| 2017-03-01 | $7.96 | $8.11 | $7.85 | $7.89 | $6.79 | 749,989 |
| 2017-02-28 | $8.07 | $8.07 | $7.90 | $7.96 | $6.85 | 606,105 |
| 2017-02-27 | $8.13 | $8.15 | $8.00 | $8.07 | $6.94 | 413,908 |
| 2017-02-24 | $8.03 | $8.19 | $7.95 | $8.11 | $6.98 | 509,776 |
| 2017-02-23 | $7.93 | $8.05 | $7.85 | $8.02 | $6.90 | 509,510 |
| 2017-02-22 | $7.92 | $7.94 | $7.72 | $7.89 | $6.79 | 635,563 |
| 2017-02-21 | $7.90 | $7.98 | $7.76 | $7.97 | $6.86 | 727,474 |
| 2017-02-17 | $7.76 | $7.84 | $7.70 | $7.81 | $6.72 | 346,850 |
| 2017-02-16 | $7.98 | $7.99 | $7.60 | $7.73 | $6.65 | 781,447 |
| 2017-02-15 | $7.99 | $8.08 | $7.88 | $7.98 | $6.86 | 703,535 |
| 2017-02-14 | $7.75 | $7.93 | $7.69 | $7.93 | $6.82 | 462,623 |
| 2017-02-13 | $7.53 | $7.74 | $7.50 | $7.71 | $6.63 | 741,907 |
| 2017-02-10 | $7.36 | $7.50 | $7.30 | $7.50 | $6.45 | 488,615 |
| 2017-02-09 | $7.32 | $7.37 | $7.26 | $7.29 | $6.27 | 397,392 |
| 2017-02-08 | $7.26 | $7.32 | $7.18 | $7.32 | $6.30 | 300,032 |
| 2017-02-07 | $7.30 | $7.30 | $7.17 | $7.26 | $6.24 | 428,299 |
| 2017-02-06 | $7.16 | $7.29 | $7.15 | $7.26 | $6.24 | 578,691 |
| 2017-02-03 | $7.14 | $7.19 | $7.09 | $7.16 | $6.16 | 439,608 |
| 2017-02-02 | $7.06 | $7.15 | $7.02 | $7.09 | $6.10 | 321,327 |
| 2017-02-01 | $6.86 | $7.10 | $6.83 | $7.06 | $6.07 | 428,795 |
| 2017-01-31 | $6.91 | $6.96 | $6.82 | $6.89 | $5.93 | 345,748 |
| 2017-01-30 | $6.91 | $6.96 | $6.86 | $6.89 | $5.93 | 313,021 |
| 2017-01-27 | $6.80 | $6.93 | $6.75 | $6.91 | $5.94 | 295,988 |
| 2017-01-26 | $6.75 | $6.81 | $6.74 | $6.78 | $5.83 | 312,766 |
| 2017-01-25 | $6.80 | $6.84 | $6.74 | $6.76 | $5.81 | 268,368 |
| 2017-01-24 | $6.75 | $6.83 | $6.75 | $6.76 | $5.81 | 337,149 |
| 2017-01-23 | $6.70 | $6.83 | $6.69 | $6.75 | $5.81 | 336,415 |
| 2017-01-20 | $6.66 | $6.74 | $6.66 | $6.67 | $5.74 | 158,638 |
| 2017-01-19 | $6.74 | $6.74 | $6.65 | $6.66 | $5.73 | 341,046 |
| 2017-01-18 | $6.72 | $6.76 | $6.70 | $6.73 | $5.79 | 200,064 |
| 2017-01-17 | $6.76 | $6.77 | $6.70 | $6.72 | $5.78 | 295,493 |
| 2017-01-13 | $6.71 | $6.78 | $6.70 | $6.76 | $5.81 | 160,777 |
| 2017-01-12 | $6.85 | $6.85 | $6.66 | $6.69 | $5.75 | 247,628 |
| 2017-01-11 | $6.90 | $6.90 | $6.83 | $6.85 | $5.89 | 232,330 |
| 2017-01-10 | $6.95 | $6.95 | $6.83 | $6.89 | $5.93 | 200,980 |
| 2017-01-09 | $6.96 | $6.99 | $6.90 | $6.92 | $5.95 | 233,978 |
| 2017-01-06 | $6.88 | $6.97 | $6.88 | $6.96 | $5.99 | 344,971 |
| 2017-01-05 | $6.95 | $6.99 | $6.82 | $6.89 | $5.93 | 447,018 |
| 2017-01-04 | $6.83 | $6.96 | $6.79 | $6.95 | $5.98 | 648,684 |
| 2017-01-03 | $6.65 | $6.85 | $6.65 | $6.83 | $5.87 | 587,831 |
| 2016-12-30 | $6.54 | $6.66 | $6.45 | $6.61 | $5.69 | 420,313 |
| 2016-12-29 | $6.40 | $6.53 | $6.40 | $6.45 | $5.55 | 197,771 |
| 2016-12-28 | $6.52 | $6.57 | $6.37 | $6.41 | $5.51 | 157,956 |
| 2016-12-27 | $6.54 | $6.60 | $6.45 | $6.53 | $5.62 | 338,855 |
| 2016-12-23 | $6.54 | $6.54 | $6.40 | $6.51 | $5.60 | 172,689 |
| 2016-12-22 | $6.53 | $6.69 | $6.47 | $6.50 | $5.59 | 164,152 |
| 2016-12-21 | $6.43 | $6.69 | $6.34 | $6.54 | $5.63 | 372,805 |
| 2016-12-20 | $6.64 | $6.64 | $6.29 | $6.45 | $5.55 | 691,869 |
| 2016-12-19 | $6.79 | $6.82 | $6.61 | $6.66 | $5.73 | 332,128 |
| 2016-12-16 | $6.65 | $6.80 | $6.61 | $6.75 | $5.81 | 303,425 |
| 2016-12-15 | $6.78 | $6.80 | $6.64 | $6.66 | $5.73 | 430,482 |
| 2016-12-14 | $6.80 | $6.92 | $6.62 | $6.78 | $5.83 | 740,920 |
| 2016-12-13 | $7.15 | $7.15 | $7.07 | $7.11 | $5.86 | 971,193 |
| 2016-12-12 | $7.12 | $7.15 | $7.05 | $7.08 | $5.84 | 681,351 |
| 2016-12-09 | $7.06 | $7.17 | $7.05 | $7.07 | $5.83 | 689,543 |
| 2016-12-08 | $7.02 | $7.08 | $7.00 | $7.05 | $5.82 | 479,108 |
| 2016-12-07 | $6.98 | $7.02 | $6.95 | $7.00 | $5.77 | 350,703 |
| 2016-12-06 | $6.99 | $7.00 | $6.94 | $6.95 | $5.73 | 326,160 |
| 2016-12-05 | $6.84 | $6.96 | $6.82 | $6.96 | $5.74 | 582,992 |
| 2016-12-02 | $6.80 | $6.83 | $6.72 | $6.80 | $5.61 | 409,968 |
| 2016-12-01 | $6.72 | $6.83 | $6.71 | $6.80 | $5.61 | 412,676 |
| 2016-11-30 | $6.72 | $6.73 | $6.65 | $6.71 | $5.53 | 355,572 |
| 2016-11-29 | $6.52 | $6.73 | $6.52 | $6.68 | $5.51 | 530,775 |
| 2016-11-28 | $6.63 | $6.63 | $6.48 | $6.56 | $5.41 | 428,240 |
| 2016-11-25 | $6.50 | $6.60 | $6.44 | $6.60 | $5.44 | 280,018 |
| 2016-11-23 | $6.43 | $6.50 | $6.30 | $6.49 | $5.35 | 447,205 |
| 2016-11-22 | $6.21 | $6.34 | $6.21 | $6.34 | $5.23 | 332,509 |
| 2016-11-21 | $6.15 | $6.24 | $6.10 | $6.22 | $5.13 | 381,427 |
| 2016-11-18 | $5.99 | $6.14 | $5.80 | $6.14 | $5.06 | 550,809 |
| 2016-11-17 | $5.97 | $6.04 | $5.95 | $6.01 | $4.96 | 317,763 |
| 2016-11-16 | $5.94 | $5.99 | $5.88 | $5.99 | $4.94 | 286,711 |
| 2016-11-15 | $5.97 | $5.98 | $5.88 | $5.90 | $4.87 | 209,373 |
| 2016-11-14 | $5.92 | $5.99 | $5.88 | $5.92 | $4.88 | 258,143 |
| 2016-11-11 | $5.90 | $5.97 | $5.90 | $5.93 | $4.89 | 233,503 |
| 2016-11-10 | $5.97 | $6.01 | $5.92 | $5.92 | $4.88 | 352,895 |
| 2016-11-09 | $5.80 | $6.05 | $5.80 | $5.89 | $4.86 | 329,389 |
| 2016-11-08 | $5.90 | $5.95 | $5.87 | $5.90 | $4.87 | 214,301 |
| 2016-11-07 | $5.80 | $5.89 | $5.80 | $5.88 | $4.85 | 257,525 |
| 2016-11-04 | $5.90 | $5.92 | $5.75 | $5.77 | $4.76 | 200,537 |
| 2016-11-03 | $5.67 | $5.93 | $5.67 | $5.92 | $4.88 | 535,613 |
| 2016-11-02 | $5.52 | $5.62 | $5.51 | $5.61 | $4.63 | 348,665 |
| 2016-11-01 | $5.55 | $5.64 | $5.54 | $5.58 | $4.60 | 254,975 |
| 2016-10-31 | $5.69 | $5.69 | $5.52 | $5.58 | $4.60 | 231,813 |
| 2016-10-28 | $5.63 | $5.70 | $5.56 | $5.64 | $4.65 | 181,763 |
| 2016-10-27 | $5.60 | $5.66 | $5.57 | $5.64 | $4.65 | 79,645 |
| 2016-10-26 | $5.60 | $5.63 | $5.56 | $5.58 | $4.60 | 164,168 |
| 2016-10-25 | $5.61 | $5.71 | $5.60 | $5.64 | $4.65 | 165,978 |
| 2016-10-24 | $5.66 | $5.72 | $5.65 | $5.66 | $4.67 | 119,774 |
| 2016-10-21 | $5.63 | $5.68 | $5.62 | $5.67 | $4.68 | 75,825 |
| 2016-10-20 | $5.63 | $5.65 | $5.60 | $5.62 | $4.64 | 192,644 |
| 2016-10-19 | $5.60 | $5.65 | $5.60 | $5.63 | $4.64 | 116,092 |
| 2016-10-18 | $5.64 | $5.66 | $5.52 | $5.58 | $4.60 | 276,614 |
| 2016-10-17 | $5.72 | $5.74 | $5.61 | $5.64 | $4.65 | 227,807 |
| 2016-10-14 | $5.80 | $5.84 | $5.72 | $5.73 | $4.73 | 123,409 |
| 2016-10-13 | $5.75 | $5.80 | $5.73 | $5.80 | $4.78 | 140,828 |
| 2016-10-12 | $5.74 | $5.79 | $5.72 | $5.79 | $4.78 | 249,650 |
| 2016-10-11 | $5.79 | $5.79 | $5.72 | $5.74 | $4.73 | 260,604 |
| 2016-10-10 | $5.72 | $5.83 | $5.72 | $5.78 | $4.77 | 111,801 |
| 2016-10-07 | $5.89 | $5.89 | $5.70 | $5.71 | $4.71 | 224,549 |
| 2016-10-06 | $5.93 | $5.94 | $5.82 | $5.85 | $4.83 | 165,912 |
| 2016-10-05 | $5.86 | $5.93 | $5.85 | $5.90 | $4.87 | 209,711 |
| 2016-10-04 | $5.85 | $5.89 | $5.78 | $5.89 | $4.86 | 209,859 |
| 2016-10-03 | $5.85 | $5.87 | $5.82 | $5.84 | $4.82 | 139,724 |
| 2016-09-30 | $5.84 | $5.94 | $5.80 | $5.82 | $4.80 | 421,889 |
| 2016-09-29 | $5.77 | $5.81 | $5.71 | $5.74 | $4.73 | 135,274 |
| 2016-09-28 | $5.80 | $5.84 | $5.78 | $5.78 | $4.77 | 115,085 |
| 2016-09-27 | $5.73 | $5.84 | $5.72 | $5.81 | $4.79 | 230,161 |
| 2016-09-26 | $5.71 | $5.75 | $5.70 | $5.71 | $4.71 | 233,030 |
| 2016-09-23 | $5.73 | $5.79 | $5.66 | $5.76 | $4.75 | 278,695 |
| 2016-09-22 | $5.73 | $5.77 | $5.66 | $5.70 | $4.70 | 459,267 |
| 2016-09-21 | $5.81 | $5.90 | $5.70 | $5.72 | $4.72 | 299,359 |
| 2016-09-20 | $5.76 | $5.88 | $5.73 | $5.84 | $4.82 | 396,955 |
| 2016-09-19 | $5.84 | $5.87 | $5.70 | $5.76 | $4.75 | 374,473 |
| 2016-09-16 | $5.83 | $5.84 | $5.71 | $5.72 | $4.72 | 329,719 |
| 2016-09-15 | $5.88 | $5.95 | $5.75 | $5.81 | $4.79 | 381,657 |
| 2016-09-14 | $5.77 | $5.98 | $5.62 | $5.84 | $4.82 | 586,314 |
| 2016-09-13 | $6.18 | $6.26 | $6.06 | $6.10 | $4.79 | 841,596 |
| 2016-09-12 | $6.20 | $6.34 | $6.05 | $6.22 | $4.89 | 680,644 |
| 2016-09-09 | $6.44 | $6.44 | $6.20 | $6.24 | $4.90 | 634,817 |
| 2016-09-08 | $6.48 | $6.50 | $6.38 | $6.42 | $5.05 | 549,048 |
| 2016-09-07 | $6.30 | $6.49 | $6.26 | $6.48 | $5.09 | 582,594 |
| 2016-09-06 | $6.33 | $6.33 | $6.17 | $6.26 | $4.92 | 849,247 |
| 2016-09-02 | $6.28 | $6.36 | $6.17 | $6.19 | $4.86 | 898,620 |
| 2016-09-01 | $6.40 | $6.45 | $6.15 | $6.25 | $4.91 | 682,598 |
| 2016-08-31 | $6.30 | $6.40 | $6.22 | $6.38 | $5.01 | 450,700 |
| 2016-08-30 | $6.37 | $6.42 | $6.13 | $6.27 | $4.93 | 998,114 |
| 2016-08-29 | $6.48 | $6.49 | $6.38 | $6.40 | $5.03 | 603,150 |
| 2016-08-26 | $6.45 | $6.49 | $6.38 | $6.45 | $5.07 | 326,386 |
| 2016-08-25 | $6.43 | $6.50 | $6.41 | $6.46 | $5.08 | 374,517 |
| 2016-08-24 | $6.27 | $6.50 | $6.25 | $6.41 | $5.04 | 655,319 |
| 2016-08-23 | $6.12 | $6.25 | $6.11 | $6.24 | $4.90 | 266,066 |
| 2016-08-22 | $6.10 | $6.13 | $6.08 | $6.11 | $4.80 | 309,325 |
| 2016-08-19 | $6.04 | $6.08 | $6.03 | $6.08 | $4.78 | 246,685 |
| 2016-08-18 | $6.00 | $6.05 | $5.98 | $6.03 | $4.74 | 278,259 |
| 2016-08-17 | $6.01 | $6.03 | $5.95 | $6.01 | $4.72 | 255,573 |
| 2016-08-16 | $6.05 | $6.09 | $5.99 | $6.01 | $4.72 | 270,980 |
| 2016-08-15 | $6.05 | $6.10 | $6.00 | $6.05 | $4.75 | 241,787 |
| 2016-08-12 | $6.00 | $6.05 | $5.97 | $6.04 | $4.75 | 221,010 |
| 2016-08-11 | $5.99 | $6.07 | $5.95 | $6.01 | $4.72 | 158,446 |
| 2016-08-10 | $6.13 | $6.15 | $5.94 | $5.98 | $4.70 | 409,027 |
| 2016-08-09 | $5.83 | $6.18 | $5.83 | $6.13 | $4.82 | 678,891 |
| 2016-08-08 | $5.70 | $5.85 | $5.68 | $5.84 | $4.59 | 401,589 |
| 2016-08-05 | $5.66 | $5.71 | $5.63 | $5.67 | $4.46 | 223,918 |
| 2016-08-04 | $5.70 | $5.72 | $5.62 | $5.70 | $4.48 | 340,376 |
| 2016-08-03 | $5.59 | $5.60 | $5.53 | $5.59 | $4.39 | 143,070 |
| 2016-08-02 | $5.61 | $5.63 | $5.54 | $5.59 | $4.39 | 191,763 |
| 2016-08-01 | $5.65 | $5.68 | $5.61 | $5.63 | $4.42 | 202,830 |
| 2016-07-29 | $5.63 | $5.64 | $5.58 | $5.64 | $4.43 | 209,439 |
| 2016-07-28 | $5.63 | $5.65 | $5.57 | $5.62 | $4.42 | 146,668 |
| 2016-07-27 | $5.62 | $5.67 | $5.59 | $5.61 | $4.41 | 174,570 |
| 2016-07-26 | $5.60 | $5.67 | $5.59 | $5.62 | $4.42 | 187,994 |
| 2016-07-25 | $5.62 | $5.65 | $5.58 | $5.62 | $4.42 | 170,794 |
| 2016-07-22 | $5.63 | $5.66 | $5.60 | $5.63 | $4.42 | 168,448 |
| 2016-07-21 | $5.72 | $5.72 | $5.60 | $5.62 | $4.42 | 200,797 |
| 2016-07-20 | $5.67 | $5.72 | $5.65 | $5.68 | $4.46 | 162,261 |
| 2016-07-19 | $5.67 | $5.72 | $5.65 | $5.69 | $4.47 | 164,903 |
| 2016-07-18 | $5.63 | $5.68 | $5.62 | $5.67 | $4.46 | 168,491 |
| 2016-07-15 | $5.60 | $5.64 | $5.56 | $5.62 | $4.42 | 196,179 |
| 2016-07-14 | $5.60 | $5.62 | $5.55 | $5.59 | $4.39 | 277,406 |
| 2016-07-13 | $5.62 | $5.62 | $5.56 | $5.58 | $4.39 | 108,197 |
| 2016-07-12 | $5.59 | $5.66 | $5.50 | $5.62 | $4.42 | 255,688 |
| 2016-07-11 | $5.49 | $5.57 | $5.47 | $5.54 | $4.35 | 260,636 |
| 2016-07-08 | $5.40 | $5.55 | $5.40 | $5.50 | $4.32 | 268,482 |
| 2016-07-07 | $5.37 | $5.43 | $5.35 | $5.42 | $4.26 | 157,254 |
| 2016-07-06 | $5.38 | $5.41 | $5.32 | $5.38 | $4.23 | 148,818 |
| 2016-07-05 | $5.39 | $5.46 | $5.30 | $5.41 | $4.25 | 392,878 |
| 2016-07-01 | $5.32 | $5.40 | $5.27 | $5.39 | $4.24 | 260,256 |
| 2016-06-30 | $5.22 | $5.44 | $5.12 | $5.27 | $4.14 | 684,201 |
| 2016-06-29 | $5.22 | $5.28 | $5.06 | $5.08 | $3.99 | 576,138 |
| 2016-06-28 | $5.17 | $5.21 | $5.14 | $5.20 | $4.09 | 259,595 |
| 2016-06-27 | $5.18 | $5.20 | $5.10 | $5.11 | $4.02 | 320,622 |
| 2016-06-24 | $5.21 | $5.27 | $5.01 | $5.18 | $4.07 | 425,207 |
| 2016-06-23 | $5.35 | $5.38 | $5.23 | $5.26 | $4.13 | 350,093 |
| 2016-06-22 | $5.25 | $5.45 | $5.22 | $5.30 | $4.17 | 246,135 |
| 2016-06-21 | $5.38 | $5.39 | $5.24 | $5.27 | $4.14 | 355,168 |
| 2016-06-20 | $5.42 | $5.48 | $5.38 | $5.39 | $4.24 | 396,206 |
| 2016-06-17 | $5.42 | $5.48 | $5.39 | $5.43 | $4.27 | 420,754 |
| 2016-06-16 | $5.37 | $5.40 | $5.32 | $5.39 | $4.24 | 250,971 |
| 2016-06-15 | $5.31 | $5.45 | $5.31 | $5.39 | $4.24 | 401,304 |
| 2016-06-14 | $5.37 | $5.50 | $5.32 | $5.32 | $4.18 | 532,957 |
| 2016-06-13 | $5.75 | $5.76 | $5.70 | $5.71 | $4.26 | 557,852 |
| 2016-06-10 | $5.72 | $5.77 | $5.68 | $5.73 | $4.27 | 433,654 |
| 2016-06-09 | $5.70 | $5.77 | $5.63 | $5.73 | $4.27 | 474,477 |
| 2016-06-08 | $5.70 | $5.77 | $5.63 | $5.72 | $4.26 | 352,750 |
| 2016-06-07 | $5.65 | $5.74 | $5.61 | $5.68 | $4.23 | 419,184 |
| 2016-06-06 | $5.67 | $5.79 | $5.61 | $5.66 | $4.22 | 562,364 |
| 2016-06-03 | $5.62 | $5.70 | $5.55 | $5.66 | $4.22 | 963,754 |
| 2016-06-02 | $5.57 | $5.64 | $5.57 | $5.60 | $4.17 | 433,320 |
| 2016-06-01 | $5.61 | $5.69 | $5.58 | $5.58 | $4.16 | 486,578 |
| 2016-05-31 | $5.64 | $5.67 | $5.56 | $5.61 | $4.18 | 637,801 |
| 2016-05-27 | $5.65 | $5.67 | $5.52 | $5.60 | $4.17 | 281,408 |
| 2016-05-26 | $5.61 | $5.72 | $5.57 | $5.63 | $4.20 | 260,679 |
| 2016-05-25 | $5.61 | $5.71 | $5.57 | $5.57 | $4.15 | 324,691 |
| 2016-05-24 | $5.49 | $5.70 | $5.46 | $5.64 | $4.20 | 361,338 |
| 2016-05-23 | $5.33 | $5.51 | $5.27 | $5.48 | $4.08 | 324,620 |
| 2016-05-20 | $5.11 | $5.30 | $5.11 | $5.29 | $3.94 | 198,044 |
| 2016-05-19 | $5.35 | $5.38 | $5.01 | $5.13 | $3.82 | 473,061 |
| 2016-05-18 | $5.36 | $5.45 | $5.36 | $5.37 | $4.00 | 211,923 |
| 2016-05-17 | $5.36 | $5.46 | $5.36 | $5.39 | $4.02 | 203,491 |
| 2016-05-16 | $5.32 | $5.47 | $5.32 | $5.40 | $4.02 | 274,664 |
| 2016-05-13 | $5.32 | $5.42 | $5.31 | $5.36 | $3.99 | 270,547 |
| 2016-05-12 | $5.26 | $5.34 | $5.25 | $5.31 | $3.96 | 185,236 |
| 2016-05-11 | $5.16 | $5.37 | $5.15 | $5.25 | $3.91 | 307,400 |
| 2016-05-10 | $5.07 | $5.20 | $5.03 | $5.17 | $3.85 | 269,116 |
| 2016-05-09 | $4.98 | $5.12 | $4.98 | $5.04 | $3.76 | 277,909 |
| 2016-05-06 | $4.98 | $5.04 | $4.96 | $5.00 | $3.73 | 291,183 |
| 2016-05-05 | $4.98 | $5.04 | $4.90 | $5.00 | $3.73 | 238,562 |
| 2016-05-04 | $4.92 | $5.03 | $4.92 | $4.98 | $3.71 | 217,651 |
| 2016-05-03 | $5.00 | $5.12 | $4.88 | $5.11 | $3.81 | 308,957 |
| 2016-05-02 | $5.16 | $5.22 | $5.02 | $5.08 | $3.79 | 190,170 |
| 2016-04-29 | $5.20 | $5.25 | $5.11 | $5.18 | $3.86 | 436,863 |
| 2016-04-28 | $5.15 | $5.27 | $5.12 | $5.22 | $3.89 | 120,040 |
| 2016-04-27 | $5.22 | $5.23 | $5.12 | $5.21 | $3.88 | 117,412 |
| 2016-04-26 | $5.11 | $5.25 | $5.10 | $5.22 | $3.89 | 115,010 |
| 2016-04-25 | $5.11 | $5.17 | $5.05 | $5.13 | $3.82 | 73,968 |
| 2016-04-22 | $5.04 | $5.13 | $5.04 | $5.11 | $3.81 | 95,429 |
| 2016-04-21 | $5.02 | $5.09 | $5.01 | $5.05 | $3.76 | 130,636 |
| 2016-04-20 | $4.98 | $5.07 | $4.96 | $5.05 | $3.76 | 159,299 |
| 2016-04-19 | $4.98 | $5.04 | $4.95 | $5.01 | $3.73 | 80,620 |
| 2016-04-18 | $4.96 | $5.01 | $4.91 | $4.94 | $3.68 | 150,343 |
| 2016-04-15 | $4.93 | $5.01 | $4.93 | $4.97 | $3.70 | 92,288 |
| 2016-04-14 | $4.99 | $5.02 | $4.92 | $4.97 | $3.70 | 103,645 |
| 2016-04-13 | $4.89 | $5.07 | $4.85 | $4.98 | $3.71 | 181,795 |
| 2016-04-12 | $4.78 | $4.91 | $4.75 | $4.91 | $3.66 | 138,887 |
| 2016-04-11 | $4.70 | $4.84 | $4.70 | $4.75 | $3.54 | 98,403 |
| 2016-04-08 | $4.73 | $4.85 | $4.70 | $4.72 | $3.52 | 80,730 |
| 2016-04-07 | $4.77 | $4.77 | $4.68 | $4.73 | $3.52 | 86,527 |
| 2016-04-06 | $4.72 | $4.82 | $4.72 | $4.82 | $3.59 | 68,993 |
| 2016-04-05 | $4.87 | $4.87 | $4.71 | $4.72 | $3.52 | 135,597 |
| 2016-04-04 | $4.92 | $4.99 | $4.86 | $4.87 | $3.63 | 101,454 |
| 2016-04-01 | $4.81 | $5.03 | $4.77 | $4.95 | $3.69 | 313,261 |
| 2016-03-31 | $4.71 | $4.94 | $4.64 | $4.80 | $3.58 | 464,612 |
| 2016-03-30 | $4.65 | $4.70 | $4.56 | $4.62 | $3.44 | 211,612 |
| 2016-03-29 | $4.55 | $4.69 | $4.55 | $4.65 | $3.47 | 150,679 |
| 2016-03-28 | $4.58 | $4.75 | $4.52 | $4.62 | $3.44 | 223,062 |
| 2016-03-24 | $4.60 | $4.65 | $4.50 | $4.57 | $3.41 | 161,484 |
| 2016-03-23 | $4.73 | $4.78 | $4.61 | $4.62 | $3.44 | 114,774 |
| 2016-03-22 | $4.75 | $4.76 | $4.64 | $4.72 | $3.52 | 174,674 |
| 2016-03-21 | $4.75 | $4.84 | $4.72 | $4.74 | $3.53 | 150,322 |
| 2016-03-18 | $4.87 | $4.89 | $4.71 | $4.72 | $3.52 | 278,384 |
| 2016-03-17 | $4.78 | $5.12 | $4.77 | $4.83 | $3.60 | 326,570 |
| 2016-03-16 | $4.83 | $4.89 | $4.78 | $4.79 | $3.57 | 185,230 |
| 2016-03-15 | $4.90 | $4.96 | $4.81 | $4.88 | $3.64 | 162,939 |
| 2016-03-14 | $5.10 | $5.20 | $5.04 | $5.16 | $3.63 | 364,059 |
| 2016-03-11 | $5.25 | $5.40 | $5.00 | $5.02 | $3.53 | 398,678 |
| 2016-03-10 | $5.30 | $5.54 | $5.20 | $5.22 | $3.67 | 404,886 |
| 2016-03-09 | $5.46 | $5.52 | $5.25 | $5.28 | $3.71 | 170,320 |
| 2016-03-08 | $5.66 | $5.70 | $5.42 | $5.49 | $3.86 | 121,496 |
| 2016-03-07 | $5.65 | $5.84 | $5.65 | $5.73 | $4.03 | 145,647 |
| 2016-03-04 | $5.37 | $5.65 | $5.32 | $5.63 | $3.96 | 139,982 |
| 2016-03-03 | $5.21 | $5.38 | $5.21 | $5.38 | $3.78 | 135,831 |
| 2016-03-02 | $5.15 | $5.28 | $5.13 | $5.23 | $3.68 | 114,402 |
| 2016-03-01 | $5.31 | $5.33 | $5.14 | $5.20 | $3.66 | 261,733 |
| 2016-02-29 | $4.98 | $5.25 | $4.98 | $5.25 | $3.69 | 183,999 |
| 2016-02-26 | $4.95 | $5.07 | $4.95 | $5.02 | $3.53 | 105,049 |
| 2016-02-25 | $4.92 | $4.99 | $4.86 | $4.95 | $3.48 | 129,543 |
| 2016-02-24 | $4.90 | $5.03 | $4.90 | $4.97 | $3.50 | 107,582 |
| 2016-02-23 | $4.97 | $5.05 | $4.94 | $4.95 | $3.48 | 190,910 |
| 2016-02-22 | $5.01 | $5.05 | $4.91 | $4.95 | $3.48 | 204,097 |
| 2016-02-19 | $4.90 | $5.06 | $4.90 | $4.99 | $3.51 | 155,986 |
| 2016-02-18 | $4.98 | $5.05 | $4.90 | $4.95 | $3.48 | 189,356 |
| 2016-02-17 | $4.89 | $5.09 | $4.88 | $4.99 | $3.51 | 253,161 |
| 2016-02-16 | $4.57 | $4.90 | $4.57 | $4.90 | $3.45 | 204,345 |
| 2016-02-12 | $4.74 | $4.77 | $4.52 | $4.57 | $3.21 | 329,977 |
| 2016-02-11 | $4.82 | $4.87 | $4.64 | $4.74 | $3.33 | 261,332 |
| 2016-02-10 | $4.91 | $5.02 | $4.83 | $4.85 | $3.41 | 237,517 |
| 2016-02-09 | $4.98 | $4.98 | $4.83 | $4.94 | $3.47 | 388,734 |
| 2016-02-08 | $5.05 | $5.05 | $4.93 | $4.98 | $3.50 | 301,927 |
| 2016-02-05 | $5.09 | $5.13 | $5.01 | $5.08 | $3.57 | 114,241 |
| 2016-02-04 | $4.96 | $5.11 | $4.96 | $5.08 | $3.57 | 334,534 |
| 2016-02-03 | $5.00 | $5.10 | $4.91 | $5.01 | $3.52 | 265,120 |
| 2016-02-02 | $4.94 | $5.04 | $4.83 | $5.01 | $3.52 | 251,892 |
| 2016-02-01 | $5.00 | $5.05 | $4.92 | $5.01 | $3.52 | 333,160 |
| 2016-01-29 | $5.01 | $5.10 | $4.88 | $4.98 | $3.50 | 325,441 |
| 2016-01-28 | $4.94 | $5.05 | $4.91 | $5.01 | $3.52 | 1,217,409 |
| 2016-01-27 | $4.86 | $5.01 | $4.82 | $4.91 | $3.45 | 272,003 |
| 2016-01-26 | $4.81 | $4.97 | $4.81 | $4.90 | $3.45 | 289,333 |
| 2016-01-25 | $4.77 | $5.02 | $4.70 | $4.83 | $3.40 | 516,538 |
| 2016-01-22 | $4.66 | $4.86 | $4.61 | $4.79 | $3.37 | 397,621 |
| 2016-01-21 | $4.46 | $4.73 | $4.44 | $4.59 | $3.23 | 220,022 |
| 2016-01-20 | $4.39 | $4.51 | $4.23 | $4.49 | $3.16 | 353,437 |
| 2016-01-19 | $4.42 | $4.53 | $4.31 | $4.49 | $3.16 | 585,384 |
| 2016-01-15 | $4.34 | $4.48 | $4.21 | $4.42 | $3.11 | 528,907 |
| 2016-01-14 | $4.43 | $4.58 | $4.16 | $4.51 | $3.17 | 977,828 |
| 2016-01-13 | $5.33 | $5.40 | $4.29 | $4.47 | $3.14 | 916,467 |
| 2016-01-12 | $5.74 | $5.79 | $5.34 | $5.37 | $3.78 | 932,320 |
| 2016-01-11 | $5.80 | $5.85 | $5.65 | $5.75 | $4.04 | 253,047 |
| 2016-01-08 | $5.86 | $5.90 | $5.77 | $5.81 | $4.09 | 140,078 |
| 2016-01-07 | $5.86 | $6.00 | $5.81 | $5.87 | $4.13 | 132,190 |
| 2016-01-06 | $6.02 | $6.07 | $5.93 | $6.01 | $4.23 | 173,877 |
| 2016-01-05 | $6.10 | $6.16 | $6.06 | $6.10 | $4.29 | 177,039 |
| 2016-01-04 | $5.88 | $6.18 | $5.65 | $6.11 | $4.30 | 2,118,594 |
| 2015-12-31 | $6.00 | $6.14 | $5.89 | $6.08 | $4.28 | 569,163 |
| 2015-12-30 | $5.77 | $5.88 | $5.71 | $5.88 | $4.14 | 683,625 |
| 2015-12-29 | $6.07 | $6.16 | $5.78 | $5.88 | $4.14 | 541,059 |
| 2015-12-28 | $6.06 | $6.19 | $6.06 | $6.08 | $4.28 | 288,753 |
| 2015-12-24 | $6.05 | $6.19 | $6.05 | $6.14 | $4.32 | 96,042 |
| 2015-12-23 | $5.99 | $6.14 | $5.93 | $6.10 | $4.29 | 232,507 |
| 2015-12-22 | $5.91 | $6.01 | $5.78 | $5.99 | $4.21 | 634,058 |
| 2015-12-21 | $6.05 | $6.24 | $5.89 | $5.94 | $4.18 | 289,634 |
| 2015-12-18 | $6.21 | $6.29 | $5.87 | $5.98 | $4.21 | 908,327 |
| 2015-12-17 | $6.11 | $6.24 | $6.11 | $6.20 | $4.36 | 322,572 |
| 2015-12-16 | $6.10 | $6.30 | $6.10 | $6.19 | $4.35 | 269,402 |
| 2015-12-15 | $5.98 | $6.16 | $5.98 | $6.10 | $4.29 | 737,231 |
| 2015-12-14 | $6.31 | $6.31 | $5.92 | $5.93 | $4.17 | 728,904 |
| 2015-12-11 | $6.64 | $6.66 | $6.51 | $6.61 | $4.43 | 699,707 |
| 2015-12-10 | $6.64 | $6.73 | $6.61 | $6.65 | $4.46 | 336,841 |
| 2015-12-09 | $6.66 | $6.77 | $6.60 | $6.64 | $4.45 | 248,809 |
| 2015-12-08 | $6.64 | $6.88 | $6.53 | $6.61 | $4.43 | 1,038,423 |
| 2015-12-07 | $6.72 | $6.80 | $6.65 | $6.74 | $4.52 | 609,393 |
| 2015-12-04 | $6.81 | $6.85 | $6.70 | $6.82 | $4.57 | 534,687 |
| 2015-12-03 | $6.88 | $6.95 | $6.75 | $6.81 | $4.57 | 344,746 |
| 2015-12-02 | $6.98 | $6.98 | $6.85 | $6.89 | $4.62 | 234,441 |
| 2015-12-01 | $6.96 | $7.02 | $6.88 | $6.96 | $4.67 | 207,924 |
| 2015-11-30 | $6.94 | $7.00 | $6.90 | $6.99 | $4.69 | 326,101 |
| 2015-11-27 | $6.79 | $6.95 | $6.79 | $6.93 | $4.65 | 175,099 |
| 2015-11-25 | $6.80 | $6.86 | $6.79 | $6.81 | $4.57 | 231,477 |
| 2015-11-24 | $6.76 | $6.82 | $6.75 | $6.76 | $4.53 | 236,070 |
| 2015-11-23 | $6.71 | $6.83 | $6.70 | $6.75 | $4.53 | 301,188 |
| 2015-11-20 | $6.79 | $6.82 | $6.70 | $6.74 | $4.52 | 219,283 |
| 2015-11-19 | $6.66 | $6.73 | $6.63 | $6.73 | $4.51 | 225,491 |
| 2015-11-18 | $6.61 | $6.69 | $6.60 | $6.63 | $4.45 | 212,752 |
| 2015-11-17 | $6.60 | $6.70 | $6.56 | $6.61 | $4.43 | 222,469 |
| 2015-11-16 | $6.50 | $6.68 | $6.50 | $6.62 | $4.44 | 277,427 |
| 2015-11-13 | $6.42 | $6.65 | $6.41 | $6.53 | $4.38 | 867,994 |
| 2015-11-12 | $6.44 | $6.59 | $6.44 | $6.47 | $4.34 | 216,304 |
| 2015-11-11 | $6.43 | $6.54 | $6.40 | $6.51 | $4.37 | 448,511 |
| 2015-11-10 | $6.51 | $6.60 | $6.42 | $6.45 | $4.33 | 221,810 |
| 2015-11-09 | $6.44 | $6.57 | $6.44 | $6.48 | $4.35 | 242,117 |
| 2015-11-06 | $6.41 | $6.61 | $6.36 | $6.48 | $4.35 | 410,115 |
| 2015-11-05 | $6.44 | $6.56 | $6.36 | $6.41 | $4.30 | 1,003,855 |
| 2015-11-04 | $6.50 | $6.56 | $6.36 | $6.43 | $4.31 | 171,732 |
| 2015-11-03 | $6.58 | $6.64 | $6.48 | $6.52 | $4.37 | 201,810 |
| 2015-11-02 | $6.39 | $6.62 | $6.39 | $6.58 | $4.41 | 389,671 |
| 2015-10-30 | $6.34 | $6.41 | $6.33 | $6.39 | $4.29 | 253,519 |
| 2015-10-29 | $6.36 | $6.44 | $6.31 | $6.34 | $4.25 | 244,003 |
| 2015-10-28 | $6.41 | $6.48 | $6.34 | $6.44 | $4.32 | 177,081 |
| 2015-10-27 | $6.27 | $6.44 | $6.27 | $6.42 | $4.31 | 214,945 |
| 2015-10-26 | $6.53 | $6.58 | $6.30 | $6.35 | $4.26 | 199,077 |
| 2015-10-23 | $6.50 | $6.54 | $6.40 | $6.41 | $4.30 | 138,465 |
| 2015-10-22 | $6.52 | $6.64 | $6.46 | $6.49 | $4.35 | 141,925 |
| 2015-10-21 | $6.65 | $6.65 | $6.44 | $6.45 | $4.33 | 221,706 |
| 2015-10-20 | $6.65 | $6.70 | $6.51 | $6.67 | $4.47 | 175,876 |
| 2015-10-19 | $6.72 | $6.72 | $6.56 | $6.64 | $4.45 | 205,647 |
| 2015-10-16 | $6.78 | $6.86 | $6.71 | $6.74 | $4.52 | 261,032 |
| 2015-10-15 | $6.78 | $6.84 | $6.74 | $6.81 | $4.57 | 188,106 |
| 2015-10-14 | $6.80 | $6.86 | $6.76 | $6.81 | $4.57 | 188,212 |
| 2015-10-13 | $6.80 | $6.86 | $6.80 | $6.83 | $4.58 | 285,939 |
| 2015-10-12 | $6.87 | $6.90 | $6.81 | $6.87 | $4.61 | 148,232 |
| 2015-10-09 | $6.87 | $6.92 | $6.83 | $6.89 | $4.62 | 309,189 |
| 2015-10-08 | $6.90 | $6.93 | $6.80 | $6.90 | $4.63 | 335,015 |
| 2015-10-07 | $6.85 | $6.93 | $6.85 | $6.90 | $4.63 | 209,737 |
| 2015-10-06 | $6.83 | $6.89 | $6.80 | $6.83 | $4.58 | 228,949 |
| 2015-10-05 | $6.91 | $6.98 | $6.77 | $6.85 | $4.59 | 259,786 |
| 2015-10-02 | $6.92 | $6.98 | $6.81 | $6.85 | $4.59 | 124,522 |
| 2015-10-01 | $6.75 | $7.04 | $6.72 | $6.98 | $4.68 | 387,579 |
| 2015-09-30 | $6.91 | $6.93 | $6.68 | $6.71 | $4.50 | 518,457 |
| 2015-09-29 | $6.89 | $6.90 | $6.68 | $6.70 | $4.49 | 528,349 |
| 2015-09-28 | $7.04 | $7.10 | $6.88 | $6.90 | $4.63 | 688,221 |
| 2015-09-25 | $7.10 | $7.10 | $7.03 | $7.05 | $4.73 | 260,146 |
| 2015-09-24 | $7.04 | $7.07 | $7.00 | $7.03 | $4.71 | 191,872 |
| 2015-09-23 | $7.05 | $7.09 | $6.97 | $7.06 | $4.73 | 189,482 |
| 2015-09-22 | $6.80 | $7.05 | $6.77 | $7.02 | $4.71 | 470,221 |
| 2015-09-21 | $6.93 | $7.05 | $6.89 | $6.94 | $4.65 | 388,210 |
| 2015-09-18 | $6.80 | $7.09 | $6.80 | $6.95 | $4.66 | 530,020 |
| 2015-09-17 | $6.83 | $7.10 | $6.83 | $7.01 | $4.70 | 586,007 |
| 2015-09-16 | $6.93 | $6.98 | $6.71 | $6.87 | $4.61 | 1,331,244 |
| 2015-09-15 | $6.28 | $6.30 | $6.16 | $6.27 | $4.20 | 269,602 |
| 2015-09-14 | $6.48 | $6.54 | $6.16 | $6.33 | $4.25 | 611,691 |
| 2015-09-11 | $6.90 | $6.95 | $6.80 | $6.83 | $4.38 | 271,396 |
| 2015-09-10 | $6.84 | $6.92 | $6.80 | $6.90 | $4.42 | 192,363 |
| 2015-09-09 | $6.97 | $6.97 | $6.85 | $6.86 | $4.40 | 237,628 |
| 2015-09-08 | $7.00 | $7.00 | $6.87 | $6.91 | $4.43 | 228,380 |
| 2015-09-04 | $6.99 | $7.00 | $6.85 | $6.94 | $4.45 | 272,672 |
| 2015-09-03 | $7.03 | $7.10 | $6.87 | $7.00 | $4.49 | 448,535 |
| 2015-09-02 | $6.77 | $6.94 | $6.74 | $6.84 | $4.39 | 362,453 |
| 2015-09-01 | $6.75 | $6.77 | $6.65 | $6.71 | $4.30 | 399,475 |
| 2015-08-31 | $6.66 | $6.79 | $6.62 | $6.73 | $4.32 | 182,028 |